[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FORM":3,"homepage-market-summary":31,"stock-historical-FORM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FORM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FormFactor Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","FormFactor Inc is a provider of electrical and optical test and measurement technologies along the full semiconductor product lifecycle - from characterization, modeling, reliability, and design de-bug, to qualification and production test.. The company operates in two reportable segments namely Probe Cards Segment and the Systems Segment. Sales of probe cards and analytical probes are included in the Probe Cards Segment, while sales of probe stations and thermal sub-systems are included in the Systems Segment. Probe cards generate the maximum revenue from its operations. It offers multiple product lines which include analytical probes, probe stations, thermal sub-systems, and related services.","2,153","Livermore, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},149.15,150.32,151.18,145.89,148.44,0.71,0.48,2003633.281523,37618,148.8025,160.27,37.14,1467574.41241466,91,5864,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},24.68,1245137,454474903.103665,483.99,"2025-04-22",[183,184,194,205,215,226,237,248,259,270,281,292,303,314,325,336,347,357,368,379,390,401,412,423,434,445,456,465,475,486,496,506,515,526,537,548,559,570,581,592,603,614,625,636,647,657,668,679,689,700,709,720,731,740,751,760,768,777,786,795,804,813,821,830,837,845,853,861,870,879,888,897,905,914,923,932,941,950,959,968,975,984,993,1002,1010,1018,1026,1035,1044,1052,1061,1070,1077,1086,1095,1103,1111,1118,1126,1134,1140,1149,1158,1167,1176,1184,1193,1202,1210,1218,1227,1235,1242,1249,1258,1267,1276,1285,1294,1302,1310,1319,1326,1334,1342,1350,1359,1367,1376,1385,1394,1403,1412,1421,1430,1438,1447,1455,1464,1473,1481,1490,1498,1506,1514,1521,1529,1538,1545,1554,1562,1569,1577,1583,1592,1600,1608,1616,1624,1632,1641,1650,1659,1668,1677,1685,1694,1703,1712,1720,1729,1737,1744,1752,1760,1769,1778,1787,1794,1803,1812,1820,1828,1837,1844,1853,1862,1870,1879,1887,1895,1902,1909,1916,1925,1932,1940,1948,1956,1965,1974,1981,1990,1997,2006,2013,2022,2029,2037,2045,2052,2060,2067,2075,2083,2092,2100,2109,2117,2126,2134,2141,2150,2158,2166,2175,2181,2188,2197,2206,2213,2222,2231,2239,2247,2255,2263,2271,2280,2289,2298,2307,2316,2324,2332,2340,2347,2354,2361,2370,2379,2388,2396,2405,2412,2420,2428,2436,2444,2452,2460,2469,2477,2486,2494,2503,2511,2516,2524,2531,2537,2546,2553,2561,2568,2577,2585,2593,2601,2605,2613,2620,2628,2636,2642,2647,2656,2662,2671,2678,2684,2691,2700,2707,2713,2719,2728,2735,2741,2750,2758,2766,2774,2781,2789,2796,2804,2810,2817,2823,2829,2838,2847,2854,2859,2864,2871,2879,2885,2893,2898,2906,2913,2922,2929,2937,2946,2954,2962,2968,2973,2982,2990,2996,3003,3012,3019,3023,3032,3039,3045,3054,3060,3067,3075,3081,3087,3093,3100,3106,3114,3121,3127,3135,3141,3146,3152,3158,3165,3171,3178,3184,3191,3197,3204],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",149.45,149.7,145.07,-0.87,-0.58,1200751.998662,26814,147.6543,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",142.3,150.65,140.1383,149.31,13.06,9.59,2289678.529978,42248,147.6526,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",132.51,136.69,136.25,5.28,4.03,1270880.204556,24952,135.4376,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",129.32,131.155,124.1,130.97,1.28,0.99,1342528.152386,25367,128.06,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",130.85,133.06,128.2163,129.69,0.65,0.5,896685.90533,19841,129.7897,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",126.98,129.86,124.36,129.04,-2.22,-1.69,931158.688117,21797,127.6663,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",125.39,131.48,123.64,131.26,5.25,4.17,1274354.136046,28079,129.1913,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",116.818,126.17,116.52,126.01,6.7,5.62,842799.660396,21914,123.7641,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",123,123.78,118.49,119.31,0.93,0.79,1296853.564838,26857,120.1644,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",114,118.67,113.5,118.38,6.85,6.14,2463490.368183,24658,117.2492,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",109.64,112.6807,109.25,111.53,6.71,6.4,1349149.110812,25717,111.4465,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",105,106.125,103.13,104.82,3.13,3.08,601856.996795,15572,104.6484,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",105.13,105.17,100.3901,101.69,-1.25,-1.21,968080.035753,22708,101.9696,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",104.24,109.06,102.5411,102.94,-12.01,-10.45,1225076.796165,25204,105.3571,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",113.68,117.12,112.94,114.95,2.83,2.52,870563.722482,16854,114.8667,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",110,115.805,112.12,-2.06,-1.8,1192324.611,24834,112.9962,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",109.53,115.95,108.52,114.18,4.32,3.93,1234519.665795,25774,114.0847,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",107.09,111.99,106.64,109.86,5.96,5.74,1273434.209018,23876,109.8799,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",99.64,104.2,99.0101,103.9,7.14,7.38,1100435.841462,21444,102.608,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",95.03,97.16,92.05,96.76,0.18,0.19,898232.034583,18694,96.0173,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",95.5,97.5,93.505,96.58,1.17,1.23,1064554.522696,21929,96.2281,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",99.27,99.54,94.99,95.41,-5.2,-5.17,1135273.419487,22810,95.972,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",103.145,103.17,99.77,100.61,-1.085,-1.07,1124867.825274,23926,100.7769,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",109.46,109.95,101.33,101.695,-8.535,-7.74,1091610.037954,20764,103.0227,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",112,113.9,109.26,110.23,2.13,1.97,1093177.15459,19185,110.8379,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":148,"percent_change":153,"volume":462,"transactions":463,"vwap":464},"2026-08-26",107.8,110.22,104.68,108.1,1472127.239328,22808,107.2683,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",112.41,106.79,107.72,-0.18,-0.17,779152.7379,17844,107.8901,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",110.63,112.16,104.77,107.9,-6.26,-5.48,1256777.667723,27141,107.2654,{"date":487,"open":488,"high":489,"low":154,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",117.69,117.8,114.16,-1.55,-1.34,735380.325028,17989,113.5164,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":138,"volume":503,"transactions":504,"vwap":505},"2026-08-20",114.5,117.6,112.43,115.71,0.76,713767.440127,18343,115.4061,{"date":507,"open":508,"high":508,"low":509,"close":341,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",126.03,113.545,-9.39,-7.55,1048735.111331,28063,116.203,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",129.28,129.57,120.01,124.34,-13.82,-10,1508221.597253,34950,123.9818,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",134.05,139.8,133.19,138.16,6.56,4.98,906102.216152,20711,138.1849,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",129.48,134.2858,127.36,131.6,-0.07,-0.05,819729.835538,20786,130.436,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",128.03,135.64,127.26,131.67,2.9,2.25,1026246.933983,25150,132.6037,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",127.8,130.47,125.54,128.77,7.7,6.36,1141591.178724,26236,128.6095,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",116.5,121.89,114.67,121.07,8.6,7.65,1231531.494442,25660,119.9026,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",119.73,120,112.4019,112.47,-4.92,-4.19,990546.562802,21315,114.1947,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",119.9,120.683,115.22,117.39,2.18,1.89,635702.679709,17227,117.828,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",112.85,120.45,109.74,115.21,0.77,0.67,969043.535785,22052,116.4772,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",117.9,119.36,113.1,114.44,-5.86,-4.87,1447313.579709,26958,115.7832,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",115,121.575,114.01,120.3,11.5,10.57,2091827.083185,38004,119.2881,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",101.32,111.19,100.75,108.8,2.6,2.45,1475608.092893,32627,108.0323,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":133,"volume":654,"transactions":655,"vwap":656},"2026-07-31",111.87,113.8357,104.895,106.2,0.82,1613726.073645,36674,107.947,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",101.96,107.115,98.2501,105.38,21.93,26.28,2459992.087317,45489,104.3149,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",88.23,89.71,82.3401,83.45,-4.78,-5.42,2386299.47292,39378,85.2947,{"date":680,"open":681,"high":682,"low":683,"close":670,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",92.27,93,84.77,-10.57,-10.7,2245008.567594,39641,87.952,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",104.04,105.94,94.73,98.8,-5.24,-5.04,1246100.732781,29094,97.6746,{"date":701,"open":702,"high":702,"low":703,"close":691,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",112.58,103.645,-8.71,-7.73,940607.067319,21881,105.861,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",112.23,116.06,111.5,112.75,-0.64,-0.56,774265.166677,21323,113.3559,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",109.42,116.26,108.28,113.39,-0.36,-0.32,1027655.207773,18021,113.8923,{"date":732,"open":714,"high":362,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",108.545,113.75,8.44,8.01,1126967.57645,21764,112.7095,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",107.28,109.99,104.46,105.31,-0.26,-0.25,1042005.365696,20767,106.0605,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",100,108,97.28,105.57,-1.54,-1.44,1795100,{"date":761,"open":349,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",112.56,105.35,107.11,-8.7,-7.51,1090900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",121.38,121.59,110.36,115.81,-0.52,-0.45,1251700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",118.96,119.5,112.92,116.33,6.03,5.47,1075900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",112.080002,113,108.59,110.3,-7.22,-6.14,1034400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",115.14,118.019997,113.15,117.52,-1.92,-1.61,1001800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",119.95,123.55,118.9,119.44,7.85,7.03,1599900,{"date":814,"open":815,"high":816,"low":763,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",106,112.39,111.59,5.54,5.22,1533600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",111.78,113.17,104.019997,106.050003,-12.62,-10.63,2737100,{"date":831,"open":832,"high":833,"low":834,"close":284,"change":587,"percent_change":835,"volume":836,"transactions":9,"vwap":284},"2026-07-06",128.8,131.64,117.75,-3.98,2916100,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",147.13,120.64,123.59,-23.54,-16,2101700,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-07-01",153.38,156,146.59,-12.8,-8,1460000,{"date":854,"open":855,"high":26,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",145.089996,145.0099945,159.92999,15.76,10.93,1875200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",134.050003,146.38,131,144.17,13.43,10.27,2173200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",140.21001,141.74001,129.029999,130.74001,-18.01,-12.11,10977800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",151,155,143.46001,148.75,7.33,5.18,1786600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",141.8,144.059998,137,141.42,-1.37,-0.96,1253200,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",138.5,145.32001,142.78999,-13.87,-8.85,1319300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",151.31,157.24001,148.46001,156.66,7.11,4.75,1210900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",149.0099945,154.67,146.32001,149.55,9.6,6.86,1935900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",146.39999,148,139.14,139.95,-0.29,-0.21,1074900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",152.59,154.77,139.96001,140.24001,-12.36,-8.1,1147900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",148.28999,152.89999,146.45,152.60001,13.39,9.62,1739600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",132.39999,140.75,131.13,139.21001,8.97,6.89,1207600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",120.5,130.49001,118.3,130.24001,14.43,12.46,1229800,{"date":969,"open":970,"high":971,"low":498,"close":773,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":773},"2026-06-10",119,127.19,-4.81,-3.99,1592600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",128.36,132.5,113.3,120.62,-3.63,-2.92,1357500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",124.88,126.25,119.89,124.25,7.55,6.47,2199000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",124.059998,124.61,115.12,116.7,-9.91,-7.83,1260900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1001,"transactions":9,"vwap":1007},"2026-06-04",121.16,129.77,117.7,126.61,0.59,0.47,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":39,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",126.59,127.65,122.61,126.019997,0.91,1574700,{"date":1019,"open":1020,"high":1021,"low":616,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",118.8,127.73,125.11,10.04,8.73,1408200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",120.98,121.25,113.8,115.07,-9.52,-7.64,2667100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",130.73,131.67999,123.9,124.59,-5.63,-4.32,1583000,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",133.020004,125.5,130.22,-2.81,-2.11,961300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",138.61,138.8,129.12,133.029999,-3.45,-2.53,1429800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",133.92999,139.92,129.53,136.48,7.49,5.81,2281800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":222,"percent_change":609,"volume":1076,"transactions":9,"vwap":1075},"2026-05-22",129.78,132.020004,127.51,128.99001,1438500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",124.15,130.5,123.46,128,2.69,2.15,1469900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",121,127.74,120.56,125.31,8.11,6.92,1513100,{"date":1096,"open":1097,"high":275,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",114.12,112.31,117.2,-0.22,-0.19,1408600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":903,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-18",126.27,126.44,114.84,117.42,-7.01,2070500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1105,"change":1116,"percent_change":492,"volume":1117,"transactions":9,"vwap":1105},"2026-05-15",121.41,127.99,119.3,-1.72,2739500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1114,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1114},"2026-05-14",129.31,129.85001,126.099998,-1.32,-1.02,1384500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1120,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1120},"2026-05-13",135.16,136.14999,122.080002,-2.71,-2.05,3486800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1073,"change":1138,"percent_change":850,"volume":1139,"transactions":9,"vwap":1073},"2026-05-12",146,125.72,-19.38,4195200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",156.070007,157.63,139.28999,151.39999,3.53,2.39,3814400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",149.39,153.62,146.059998,147.87,3.19,2.2,1866000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",148.92,153.2,142.34,144.67999,-4.44,-2.98,2070600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",146.52,151.5,142.5,149.12,4.12,2.84,2199600,{"date":1177,"open":899,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-05",145.16,136.44,145,10.63,7.91,1722000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",139.080002,143,132.75999,134.37,-3,-2.18,1762800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",136.039993,140.33,131.5,137.37,1.44,1.06,1779700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":128,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-30",144,146.11,129.25,135.92999,0.3,4630100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":103,"volume":1217,"transactions":9,"vwap":1215},"2026-04-29",137.46001,140,132.24001,135.53,1.35,2654800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",134.10001,139.11,130.2,134.17999,-9.75,-6.77,2465100,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",156.28,139.67999,143.92999,-11.15,-7.19,2919400,{"date":1236,"open":1237,"high":1238,"low":839,"close":1239,"change":298,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-24",153.22,159.089996,155.080002,4.52,1705600,{"date":1243,"open":1244,"high":1170,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",144.96001,148.37,2.19,1.5,1155100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-22",143.27,146.42999,141.25,146.17999,4.14,2.91,1297000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",145.89999,152,141.71001,142.039993,-1.99,-1.38,2185600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",138.25,145.48,137.84,144.029999,6.82,4.97,1591400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",133.75,138.28,130.87,137.21001,9.53,7.46,1609500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",127.83,129.5,124.39,127.68,-1.94,-1.5,1469100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":83,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-15",125.66,130.89,124.18,129.62,1.04,1724000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":108,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-14",128.21001,133.97,127.11,128.28,0.05,2272600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",122.019997,136,121.11,128.22,4.42,3.57,4209000,{"date":1320,"open":1321,"high":1322,"low":771,"close":1323,"change":1324,"percent_change":555,"volume":1325,"transactions":9,"vwap":1323},"2026-04-10",122.15,126.3,123.8,2.73,1743400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":575,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":575},"2026-04-09",118.4,122.42,117.050003,3.27,2.78,1507100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":489,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":489},"2026-04-08",111.79,118.24,110.92,12.68,12.06,2129300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":232,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-07",104.040001,105.77,101.9,105.12,0.62,587000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",104.71,106.16,101.99,104.47,1.31,1.27,630200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":555,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-02",95.86,104.099998,95.7,103.16,2.23,867100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",98.91,103.089996,98.26,100.91,3.92,4.04,1315300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",93.64,97.59,91.29,96.99,5.58,6.1,1387300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",99.040001,99.44,90.7,91.41,-6.52,-6.66,943700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",98.51,103.57,96.41,97.93,-2.42,-2.41,1319000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",104.53,106.5,100.059998,100.35,-7.72,-7.14,1684400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",107.62,110.089996,103.65,108.07,2.54,2.41,2058100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",96.29,107.5,96.19,105.53,8.33,8.57,2318600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":533,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-23",95.39,99.11,93.58,97.2,5.4,1320700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-20",95.51,96.57,89.099998,92.22,-2.88,-3.03,2731400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":74,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",92.36,96.61,89,95.099998,-1.12,1525200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",95,98,93.6,96.18,1.47,1.55,1068700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",89.77,94.86,89.45,94.71,4.36,4.83,900300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":22,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",93.040001,94.67,90.14,90.35,0.43,1275000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",90.39,92,88.89,89.92,1.52,1.72,665000,{"date":1491,"open":1492,"high":671,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",89.32,86.13,88.4,-3.42,-3.72,784500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":277,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-11",91.040001,94.099998,89.68,91.82,0.87,838500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1365,"volume":1513,"transactions":9,"vwap":1511},"2026-03-10",88.78,93.79,88.5,91.029999,1.99,776100,{"date":1515,"open":1516,"high":1468,"low":1517,"close":1518,"change":211,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",82.54,81.010002,89.040001,4.74,1313400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":801,"volume":1528,"transactions":9,"vwap":1526},"2026-03-06",82.44,88.27,82.35,85.010002,-1.66,1475200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",90.42,92.63,84.13,86.67,-5.93,-6.4,1698100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":470,"percent_change":1101,"volume":1544,"transactions":9,"vwap":1543},"2026-03-04",95.43,96.67,91.66,92.6,1370100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-03",94.11,95.92,92.15,92.78,-6.92,-6.94,1583400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":653,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-03-02",96.75,99.72,95.9,99.7,0.83,1392900,{"date":1563,"open":1564,"high":1565,"low":1457,"close":1566,"change":118,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-27",95.54,99.15,98.88,1.16,1830900,{"date":1570,"open":305,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-26",105.82,95.4,97.75,-8.08,-7.63,2357300,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":254,"percent_change":819,"volume":1582,"transactions":9,"vwap":1581},"2026-02-25",102.13,107.040001,105.83,1752000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-24",97.71,101.52,97.55,100.58,4.46,4.64,1461600,{"date":1593,"open":1594,"high":1573,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-23",95.029999,93.99,96.12,1.56,1.65,847800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":803,"transactions":9,"vwap":1605},"2026-02-20",93.91,95.37,91.52,94.56,2.28,2.47,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1059,"volume":1615,"transactions":9,"vwap":1613},"2026-02-19",92.62,93.71,90.57,92.28,-2.4,874300,{"date":1617,"open":1457,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-18",96.34,91.9,94.68,-0.7,-0.73,866300,{"date":1625,"open":1626,"high":1398,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-17",93.56,92.44,95.38,-1.35,-1.4,877500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-13",93.53,100.010002,93.010002,96.73,3.05,3.26,1413000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-12",96,97.73,92.91,93.68,-2.39,-2.49,1179000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-11",95.97,97.38,93.050003,96.07,2.77,2.97,1061100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-10",95.050003,97,92.16,93.3,-1.58,-1.67,1490200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-09",88.84,96.82,87.4,94.88,4.59,5.08,2147500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":577,"volume":1684,"transactions":9,"vwap":1682},"2026-02-06",85.34,92.58,85.21,90.29,6.42,2270800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-05",77.75,86.75,76.010002,83.87,12.3,17.19,3841100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-04",75.019997,79.29,69.83,71.57,-3.12,-4.18,1976400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-03",74.96,77.59,72.93,74.69,3.42,4.8,1699200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":133,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-02-02",70.13,72.49,68.97,71.27,1.11,1302800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-30",72.010002,75.010002,70.019997,70.49,-2.84,-3.87,1215200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":133,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-29",73.32,75.77,71.13,73.33,1.08,1309000,{"date":1738,"open":1739,"high":1740,"low":1717,"close":1741,"change":321,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-28",74,74.41,72.55,-1.64,1840700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":727,"volume":1751,"transactions":9,"vwap":1749},"2026-01-27",75.24,76.13,73.49,73.76,-0.24,1455000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1739,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1739},"2026-01-26",73.16,77.68,71.79,0.8,1.09,1782700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-23",81.18,81.27,73.010002,73.2,-7.8,-9.63,2381300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-22",84.82,85.49,80.86,81,-2.46,-2.95,1087800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-21",80.010002,83.62,79.25,83.46,4.06,5.11,2588500,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1758,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-20",75.41,80.18,79.4,1.39,2379300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-16",76.55,78.56,75.81,78.31,3.03,4.02,1264200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-15",75.9,78,74.32,75.28,3.29,4.57,1212900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":716,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-14",71.72,73.87,71.37,71.99,-0.77,1574400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1741,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1741},"2026-01-13",73.39,76.19,71.28,-0.57,-0.78,2776800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-12",68.24,73.24,67.63,73.12,4.48,6.53,1838500,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1173,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-09",64.040001,68.76,68.64,6.39,990300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-08",62.38,64.61,60.83,64.52,1.8,2.87,1007500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-07",62.83,63.95,62.0099983,62.72,-1.28,-2,906800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1356,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2026-01-06",63.38,66.47,63.02,64,2.09,1419500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-05",60.73,63.099998,60.37,62.69,3.5,5.91,877700,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-02",57.85,60,59.19,3.41,6.11,550500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1123,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-31",57.33,57.64,55.72,55.78,-2.31,458000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":727,"percent_change":716,"volume":1901,"transactions":9,"vwap":1900},"2025-12-30",57.61,58.21,57.02,57.099998,476400,{"date":1903,"open":1904,"high":1898,"low":1905,"close":1906,"change":715,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-29",57.39,57.07,57.42,-1.1,642100,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1101,"volume":1915,"transactions":9,"vwap":1913},"2025-12-26",58.67,57.47,58.060001,-0.11,197700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-24",57.99,58.35,57.65,58.17,0.01,0.02,187200,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":128,"volume":1931,"transactions":9,"vwap":1929},"2025-12-23",57.48,58.46,58.16,0.23,638000,{"date":1933,"open":1934,"high":1935,"low":1904,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-22",58,58.71,57.93,0.96,1.69,855000,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-19",55.22,57.31,56.97,1.96,3.56,2696700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1246,"volume":1955,"transactions":9,"vwap":1953},"2025-12-18",55.88,56.78,54.97,55.0099983,1.18,1548300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-17",56.4,57.24,53.41,53.83,-2.15,-3.84,2323400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-16",55.65,56.41,54.44,55.98,-0.28,-0.5,1240100,{"date":1975,"open":1976,"high":1951,"low":1977,"close":1978,"change":653,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-15",55.82,55,56.26,1.48,1130300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-12",57.91,58.27,54.96,55.44,-2.69,-4.63,880300,{"date":1991,"open":1919,"high":1992,"low":1993,"close":1994,"change":1907,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-11",58.89,57.46,58.13,-1.86,538100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-10",58.28,60.3,58.11,59.23,0.95,1.63,670500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1999,"change":544,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1999},"2025-12-09",57.71,58.78,56.88,-0.09,433800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-08",58.44,58.51,56.9,58.33,0.88,1.53,457400,{"date":2023,"open":1983,"high":2024,"low":38,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-05",58.29,57.45,0.1,0.17,587300,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-04",56.43,57.95,57.35,0.09,0.16,420700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":598,"volume":2044,"transactions":9,"vwap":2042},"2025-12-03",55.62,57.94,55.15,57.26,1.22,920700,{"date":2046,"open":2047,"high":1951,"low":2048,"close":2049,"change":2050,"percent_change":1246,"volume":2051,"transactions":9,"vwap":2049},"2025-12-02",55.54,55.12,56.040001,1.2,667300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":470,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-12-01",53.96,55.27,53.6,54.84,-0.33,532700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1954,"percent_change":1246,"volume":2066,"transactions":9,"vwap":2065},"2025-11-28",54.51,55.040001,53.88,55.02,271600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":138,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-26",53.35,54.92,53.040001,53.84,1.24,923400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1938,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-25",51.31,53.31,50.59,53.18,3.28,570300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-24",49.97,51.85,49.65,51.49,2.07,4.19,509000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1199,"volume":2099,"transactions":9,"vwap":2097},"2025-11-21",48.34,50.09,47.33,49.42,0.7,699400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-20",50.9,53.060001,48.5,48.72,-1.7,-3.37,1499300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1317,"volume":2116,"transactions":9,"vwap":2114},"2025-11-19",49.3,51.3,49.080002,50.42,1.74,614800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-18",50.76,51.26,47.83,48.68,-0.37,-0.75,543400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1907,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-17",49.86,50.66,48.6,49.049999,-2.19,835700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1825,"percent_change":1453,"volume":2140,"transactions":9,"vwap":2139},"2025-11-14",48.16,50.92,48,50.15,612800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-13",50.84,51.13,49.74,50.72,-0.92,-1.78,745300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":774,"volume":2157,"transactions":9,"vwap":2155},"2025-11-12",52.48,53.67,51.45,51.64,-0.27,621500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1742,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-11",52.57,52.81,51.67,51.91,-3.06,819100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-10",53.86,55.39,53.11,53.55,1.3,2.49,919600,{"date":2176,"open":2177,"high":2177,"low":2077,"close":2178,"change":2179,"percent_change":981,"volume":2180,"transactions":9,"vwap":2178},"2025-11-07",53.26,52.25,-1.97,1406200,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":352,"volume":2187,"transactions":9,"vwap":2185},"2025-11-06",55.31,53.17,54.22,-1.14,1294400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-05",51.97,55.7,51.62,55.36,3.64,7.04,1161800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-04",53.61,54,51.4,51.72,-4.68,-8.3,1631800,{"date":2207,"open":2208,"high":2031,"low":2209,"close":1958,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1958},"2025-11-03",55.080002,54.26,1.45,2.64,1527800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-31",57.98,59.68,54.39,54.95,-4.3,-7.26,3920100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-30",54.35,61.099998,53,59.25,11.53,24.16,5119600,{"date":2232,"open":2233,"high":2138,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-29",44.38,44.16,47.72,5.3,12.49,2874700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1629,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-28",43.5,43.75,41.84,42.42,-3.08,966800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1792,"volume":2254,"transactions":9,"vwap":2252},"2025-10-27",43.94,44.2,43.029999,43.77,0.6,907600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":609,"volume":2262,"transactions":9,"vwap":2260},"2025-10-24",43.23,43.84,42.62,43.17,0.33,893100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1462,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-23",40.7,43.31,40.6,42.84,3.75,954800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-22",43.6,43.64,40.65,41.29,-2.23,-5.12,1024800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-21",43.89,44.040001,43.29,43.52,-0.63,-1.43,664400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-20",42.92,44.35,42.63,44.15,2.1,4.99,746700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-17",41.31,42.4,41,42.049999,0.15,0.36,810900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-16",43.73,43.74,41.3,41.9,-0.8,-1.87,1413300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":643,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-15",41.55,42.71,40.97,42.7,6.09,898400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":543,"volume":2331,"transactions":9,"vwap":2329},"2025-10-14",38.55,40.74,38.12,40.25,-0.03,703400,{"date":2333,"open":2329,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-13",40.89,39.37,40.28,2.14,5.61,1002700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1100,"percent_change":1825,"volume":2346,"transactions":9,"vwap":2345},"2025-10-10",40.37,40.79,37.95,38.14,1709400,{"date":2348,"open":2349,"high":2350,"low":27,"close":2351,"change":2027,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-09",38.19,38.61,38.36,0.45,594500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2349,"change":715,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2349},"2025-10-08",39.0099983,39.13,38.040001,-1.65,946700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-07",42.68,42.78,38.27,38.83,-3.74,-8.79,1528900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-06",40.92,42.69,40.45,42.57,2.88,7.26,1520500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-03",39.46,40.17,39.23,39.69,0.27,0.68,867500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":21,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-10-02",40.72,40.86,38.85,39.42,1.83,1085500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-01",36.19,39.19,36.049999,38.71,2.29,6.29,1317600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2027,"percent_change":1009,"volume":2411,"transactions":9,"vwap":2410},"2025-09-30",36.14,36.88,35.67,36.42,909900,{"date":2413,"open":2414,"high":2410,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-29",35.7,35.38,36.25,0.97,2.75,903600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":727,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-26",35.48,35.72,34.99,35.28,-0.9,432500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1622,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-25",35.56,35.9,34.8,35.6,-2.01,805200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1132,"volume":2443,"transactions":9,"vwap":2441},"2025-09-24",36.73,36.74,36.09,36.33,-0.76,1446400,{"date":2445,"open":2328,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-23",38.66,36.93,37.09,-0.61,-1.62,1192900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1607,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-22",35.42,37.9,35.27,37.7,7.01,1542200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-19",35.86,36.22,35.18,35.23,-0.81,-2.25,1901700,{"date":2470,"open":2471,"high":2398,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-18",34.36,33.77,36.040001,4.27,13.44,1600900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-17",32,32.96,31.43,31.77,-0.13,-0.41,731000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1954,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-09-16",31.15,32.060001,31.049999,31.9,3.84,976600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-15",30.27,31.02,30.2,30.72,0.58,1.92,715400,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-12",30.74,30.09,30.14,-0.43,-1.41,470400,{"date":2512,"open":2513,"high":2505,"low":2513,"close":2514,"change":118,"percent_change":2492,"volume":2515,"transactions":9,"vwap":2514},"2025-09-11",29.58,30.57,618700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1922,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-09-10",29.61,29.74,29.21,29.44,0.03,418100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":471,"percent_change":1825,"volume":2530,"transactions":9,"vwap":2529},"2025-09-09",29.6,29.97,29.27,29.43,459200,{"date":2532,"open":2533,"high":2519,"low":2534,"close":2526,"change":2535,"percent_change":653,"volume":2536,"transactions":9,"vwap":2526},"2025-09-08",29.55,29.01,0.24,459900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-05",29.32,29.7,29.08,29.36,0.41,1.42,465900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":233,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-04",28.25,28.95,28.040001,1.76,449200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1923,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-03",28.43,28.82,28.059999,28.45,0.07,510500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2555,"change":2442,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2555},"2025-09-02",28.21,28.6,27.81,-2.6,767000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-29",29.23,29.47,28.84,29.19,-0.35,-1.18,478900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2385,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-28",29.49,29.91,29.07,29.54,0.92,672400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2528,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2528},"2025-08-27",29.42,29.56,29.059999,-0.15,-0.51,443700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2587,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2587},"2025-08-26",29.3,29.59,29.11,0.21,0.72,688400,{"date":2602,"open":2603,"high":2540,"low":2541,"close":2520,"change":1308,"percent_change":2027,"volume":2604,"transactions":9,"vwap":2520},"2025-08-25",29.26,665600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1356,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-22",28.15,29.76,28.049999,29.16,4.7,935600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":544,"percent_change":470,"volume":2619,"transactions":9,"vwap":2618},"2025-08-21",27.02,27.97,27,27.85,970400,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-20",28.57,27.5,27.9,-0.65,-2.28,733200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1971,"volume":2635,"transactions":9,"vwap":2633},"2025-08-19",28.81,29.030001,28.27,28.55,-0.08,608600,{"date":2637,"open":2630,"high":2638,"low":2639,"close":2640,"change":543,"percent_change":1750,"volume":2641,"transactions":9,"vwap":2640},"2025-08-18",29.12,28.61,28.63,806400,{"date":2643,"open":2507,"high":2507,"low":2644,"close":2645,"change":491,"percent_change":2278,"volume":2646,"transactions":9,"vwap":2645},"2025-08-15",28.59,28.7,636700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-14",30.049999,30.37,29.62,30.25,-0.31,-1.01,914700,{"date":2657,"open":2513,"high":2658,"low":2529,"close":2659,"change":160,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-13",30.62,30.56,2.48,1079800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-12",28.64,29.84,28.4,29.82,1.59,5.63,938400,{"date":2672,"open":2673,"high":2674,"low":2607,"close":2675,"change":2574,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-08-11",28.93,29.14,28.23,-1.22,653400,{"date":2679,"open":2680,"high":2572,"low":2681,"close":2682,"change":2253,"percent_change":2337,"volume":2683,"transactions":9,"vwap":2682},"2025-08-08",28.18,27.67,28.58,589000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2305,"percent_change":2172,"volume":2690,"transactions":9,"vwap":2689},"2025-08-07",28.49,28.94,27.54,27.98,1164600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-06",28.89,29.1,27.57,27.62,-1.52,-5.22,1194100,{"date":2701,"open":2570,"high":2702,"low":2703,"close":2674,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2674},"2025-08-05",30.02,29.040001,-0.16,-0.55,979200,{"date":2708,"open":2521,"high":2709,"low":2710,"close":2595,"change":2711,"percent_change":221,"volume":2712,"transactions":9,"vwap":2595},"2025-08-04",30.16,28.71,0.37,1074100,{"date":2714,"open":2715,"high":2581,"low":2716,"close":2673,"change":2717,"percent_change":2394,"volume":2718,"transactions":9,"vwap":2673},"2025-08-01",27.77,27.36,0.52,1601800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-31",26.15,31.41,26.08,28.41,-6.01,-17.46,4289200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1971,"percent_change":2466,"volume":2734,"transactions":9,"vwap":2733},"2025-07-30",35.45,35.8,34.11,34.42,766500,{"date":2736,"open":2737,"high":2738,"low":2733,"close":2739,"change":1971,"percent_change":2313,"volume":2740,"transactions":9,"vwap":2739},"2025-07-29",35.46,35.77,34.7,499800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-28",34.64,35.26,34.14,34.98,0.89,2.61,707300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2590,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-25",34,34.25,33.39,34.09,-0.44,443500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2484,"volume":2765,"transactions":9,"vwap":2763},"2025-07-24",34.35,34.63,33.89,34.24,-0.14,452000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":244,"volume":2773,"transactions":9,"vwap":2771},"2025-07-23",35,35.32,34.21,34.38,-0.59,458800,{"date":2775,"open":2430,"high":2776,"low":2777,"close":2778,"change":2625,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-22",35.74,34.43,34.97,-1.82,645100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1937,"volume":2788,"transactions":9,"vwap":2786},"2025-07-21",35.54,36.28,35.5,35.62,0.34,528700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2425,"change":2286,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2425},"2025-07-18",36.31,36.4,35.16,-1.75,491900,{"date":2797,"open":2768,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-17",36.2,34.83,35.91,0.81,2.31,574700,{"date":2805,"open":2739,"high":2806,"low":2807,"close":2808,"change":2304,"percent_change":1479,"volume":2809,"transactions":9,"vwap":2808},"2025-07-16",35.19,33.6,35.099998,551600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2598,"percent_change":2253,"volume":2816,"transactions":9,"vwap":2815},"2025-07-15",35.71,36.029999,34.88,34.95,402500,{"date":2818,"open":2785,"high":2819,"low":2753,"close":2820,"change":2821,"percent_change":1495,"volume":2822,"transactions":9,"vwap":2820},"2025-07-14",35.59,34.74,-1.23,420100,{"date":2824,"open":2825,"high":2441,"low":2825,"close":2826,"change":2058,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-11",35.68,35.97,-0.91,365600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-10",36.23,36.61,35.88,36.3,0.61,1.71,473600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-09",35.82,36.18,35.080002,35.69,-0.12,-0.34,450400,{"date":2848,"open":2849,"high":2850,"low":2424,"close":2851,"change":2852,"percent_change":310,"volume":2853,"transactions":9,"vwap":2851},"2025-07-08",35.22,36.69,35.81,1.07,669500,{"date":2855,"open":2825,"high":2856,"low":2857,"close":2820,"change":758,"percent_change":835,"volume":2858,"transactions":9,"vwap":2820},"2025-07-07",35.99,34.69,622200,{"date":2860,"open":2861,"high":2439,"low":2862,"close":2841,"change":470,"percent_change":1972,"volume":2863,"transactions":9,"vwap":2841},"2025-07-03",36.41,35.92,260000,{"date":2865,"open":2815,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2051,"transactions":9,"vwap":2868},"2025-07-02",36.62,34.9,36.36,1.43,4.09,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2717,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-07-01",34.07,35.53,33.92,34.93,1.51,549400,{"date":2880,"open":2768,"high":2881,"low":2882,"close":2883,"change":1972,"percent_change":2287,"volume":2884,"transactions":9,"vwap":2883},"2025-06-30",35.07,34.33,34.41,458900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2574,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-27",35.55,35.78,34.5,34.91,-0.99,1504200,{"date":2894,"open":2895,"high":2769,"low":2770,"close":2744,"change":2801,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2744},"2025-06-26",34.71,2.35,779000,{"date":2899,"open":2900,"high":2815,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-25",34.57,34.29,34.45,-0.02,-0.06,402400,{"date":2907,"open":2908,"high":2799,"low":2909,"close":2910,"change":1216,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-24",33.99,33.73,34.47,4.08,427000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-23",32.56,33.22,32.28,33.12,0.57,1.75,447500,{"date":2923,"open":2924,"high":2807,"low":2925,"close":2926,"change":2927,"percent_change":243,"volume":2928,"transactions":9,"vwap":2926},"2025-06-20",33.54,31.91,32.55,-0.74,1126600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":727,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-06-18",33.72,33.88,32.63,33.29,-0.95,802900,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-17",34.53,34.92,33.59,33.61,-1.27,-3.64,749700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2814,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2814},"2025-06-16",34.2,35.02,33.84,1.25,3.72,634300,{"date":2955,"open":2956,"high":2760,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-13",33.42,33.35,33.63,-0.72,-2.1,545800,{"date":2963,"open":2964,"high":2965,"low":2755,"close":2760,"change":2124,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2760},"2025-06-12",34.65,34.94,-2.14,408600,{"date":2969,"open":2970,"high":2833,"low":2799,"close":2808,"change":2971,"percent_change":1971,"volume":2972,"transactions":9,"vwap":2808},"2025-06-11",35.43,-0.1,641700,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-10",34.48,35.29,34.02,35.2,1.03,3.01,686400,{"date":2983,"open":2984,"high":2471,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-09",32.94,32.67,34.17,2,6.22,692300,{"date":2991,"open":2933,"high":2992,"low":2993,"close":2994,"change":2903,"percent_change":2904,"volume":2995,"transactions":9,"vwap":2994},"2025-06-06",33.13,32.029999,32.17,823900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2330,"percent_change":2011,"volume":3002,"transactions":9,"vwap":3001},"2025-06-05",32.59,32.92,31.93,32.19,557500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-04",31.45,32.52,31.44,32.22,0.86,2.74,722600,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":83,"percent_change":1589,"volume":3018,"transactions":9,"vwap":3017},"2025-06-03",30.22,31.37,29.78,31.36,1125600,{"date":3020,"open":2665,"high":3021,"low":2571,"close":2702,"change":2027,"percent_change":2919,"volume":3022,"transactions":9,"vwap":2702},"2025-06-02",30.46,572000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-30",30.67,30.93,29.4,29.85,-1.29,-4.14,648300,{"date":3033,"open":3034,"high":3000,"low":3035,"close":3036,"change":3037,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-29",31.85,30.83,31.14,0,527200,{"date":3040,"open":3041,"high":3001,"low":3042,"close":3036,"change":2466,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3036},"2025-05-28",31.76,31,-2.54,640000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-27",31.31,32.3,31.23,31.95,1.58,5.2,653500,{"date":3055,"open":3056,"high":3057,"low":2596,"close":2650,"change":2484,"percent_change":3058,"volume":3059,"transactions":9,"vwap":2650},"2025-05-23",29.72,30.55,-1.33,583100,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":2960,"volume":2884,"transactions":9,"vwap":3065},"2025-05-22",31.12,31.64,30.69,30.78,-0.66,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3007,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3007},"2025-05-21",31.48,32.23,31.040001,-0.47,-1.47,748100,{"date":3076,"open":3077,"high":3078,"low":3079,"close":2925,"change":2011,"percent_change":1971,"volume":3080,"transactions":9,"vwap":2925},"2025-05-20",31.78,32.16,31.67,428600,{"date":3082,"open":3083,"high":3084,"low":3085,"close":2479,"change":2904,"percent_change":1101,"volume":3086,"transactions":9,"vwap":2479},"2025-05-19",31.28,32.099998,31.1,653300,{"date":3088,"open":3089,"high":3089,"low":3090,"close":2489,"change":2442,"percent_change":3091,"volume":3092,"transactions":9,"vwap":2489},"2025-05-16",32.82,31.86,-2.32,465500,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3089,"change":3098,"percent_change":758,"volume":3099,"transactions":9,"vwap":3089},"2025-05-15",32.98,33.68,32.62,-0.48,1061800,{"date":3101,"open":2998,"high":2924,"low":3102,"close":3103,"change":1016,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-05-14",32.13,33.3,2.81,1015900,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":2386,"volume":3113,"transactions":9,"vwap":3111},"2025-05-13",32.49,32.85,31.99,32.39,0.22,509700,{"date":3115,"open":3116,"high":3095,"low":3117,"close":2994,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":2994},"2025-05-12",32.12,31.35,2.37,7.95,574100,{"date":3122,"open":2498,"high":3123,"low":3124,"close":3125,"change":471,"percent_change":1825,"volume":3126,"transactions":9,"vwap":3125},"2025-05-09",30.45,29.37,29.8,400000,{"date":3128,"open":3129,"high":3130,"low":3131,"close":2527,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":2527},"2025-05-08",30.3,30.61,29.66,0.31,1.05,550300,{"date":3136,"open":2582,"high":3137,"low":3138,"close":3131,"change":3139,"percent_change":2003,"volume":3140,"transactions":9,"vwap":3131},"2025-05-07",29.69,28.77,0.28,478200,{"date":3142,"open":3143,"high":2540,"low":2534,"close":3144,"change":2508,"percent_change":758,"volume":3145,"transactions":9,"vwap":3144},"2025-05-06",29.41,29.38,523100,{"date":3147,"open":2507,"high":3148,"low":3131,"close":3149,"change":775,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3149},"2025-05-05",30.77,29.81,-1.49,556900,{"date":3153,"open":3125,"high":2658,"low":2539,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-02",30.26,1.29,4.45,671600,{"date":3159,"open":3160,"high":3161,"low":2687,"close":3162,"change":1560,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3162},"2025-05-01",31.96,32.37,28.97,2.95,1881000,{"date":3166,"open":3167,"high":2548,"low":3168,"close":3169,"change":1930,"percent_change":653,"volume":3170,"transactions":9,"vwap":3169},"2025-04-30",27.08,26.33,28.14,1104900,{"date":3172,"open":3173,"high":3174,"low":2695,"close":3175,"change":2286,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},"2025-04-29",28.1,28.32,27.91,-2.21,547200,{"date":3179,"open":2680,"high":3180,"low":2624,"close":3181,"change":3182,"percent_change":21,"volume":3183,"transactions":9,"vwap":3181},"2025-04-28",28.91,28.54,0.2,550000,{"date":3185,"open":3186,"high":2555,"low":2688,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-04-25",27.63,28.34,0.13,0.46,854800,{"date":3192,"open":3193,"high":3187,"low":3194,"close":2563,"change":3195,"percent_change":1382,"volume":3196,"transactions":9,"vwap":2563},"2025-04-24",27.29,27.21,1.49,521000,{"date":3198,"open":3194,"high":3199,"low":3200,"close":3201,"change":1954,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3201},"2025-04-23",27.73,26.57,26.72,4.62,790100,{"date":181,"open":3205,"high":3206,"low":177,"close":3207,"change":1208,"percent_change":61,"volume":3208,"transactions":9,"vwap":3207},25.24,25.64,25.54,908800]